Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
0.00
+0.4400 (3.90%)
May 9, 2025, 10:14 AM - Market open
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.25 | 11.28 | 11.00 | 11.28 | 11.28 | 0.45% | 7,502 |
| May 7, 2025 | 11.28 | 11.28 | 11.23 | 11.23 | 11.23 | 0.45% | 3,915 |
| May 6, 2025 | 11.28 | 11.28 | 11.12 | 11.18 | 11.18 | -0.97% | 2,868 |
| May 5, 2025 | 11.26 | 11.29 | 11.20 | 11.29 | 11.29 | -1.14% | 6,044 |
| May 2, 2025 | 11.07 | 11.42 | 11.06 | 11.42 | 11.42 | 1.78% | 13,734 |
| May 1, 2025 | 10.90 | 11.53 | 10.80 | 11.22 | 11.22 | 2.94% | 31,317 |
| Apr 30, 2025 | 10.20 | 11.21 | 10.18 | 10.90 | 10.90 | 6.55% | 66,895 |
| Apr 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% | 875 |
| Apr 28, 2025 | 10.25 | 10.30 | 10.13 | 10.19 | 10.19 | -1.55% | 1,740 |
| Apr 25, 2025 | 10.26 | 10.35 | 10.25 | 10.35 | 10.35 | 1.77% | 3,273 |
| Apr 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 1,169 |
| Apr 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 819 |
| Apr 22, 2025 | 10.06 | 10.23 | 10.04 | 10.17 | 10.17 | -1.17% | 10,869 |
| Apr 21, 2025 | 10.00 | 10.29 | 10.00 | 10.29 | 10.29 | 0.49% | 1,938 |
| Apr 17, 2025 | 10.20 | 10.28 | 10.17 | 10.24 | 10.24 | -0.39% | 7,438 |
| Apr 16, 2025 | 9.99 | 10.28 | 9.99 | 10.28 | 10.28 | 0.59% | 1,337 |
| Apr 15, 2025 | 10.24 | 10.24 | 10.12 | 10.22 | 10.22 | 0.29% | 4,325 |
| Apr 14, 2025 | 10.11 | 10.25 | 9.87 | 10.19 | 10.19 | 2.00% | 5,308 |
| Apr 11, 2025 | 10.00 | 10.24 | 9.77 | 9.99 | 9.99 | -0.20% | 13,133 |
| Apr 10, 2025 | 9.76 | 10.04 | 9.76 | 10.01 | 10.01 | 0.50% | 3,344 |
| Apr 9, 2025 | 9.35 | 9.98 | 9.35 | 9.96 | 9.96 | -0.30% | 7,339 |
| Apr 8, 2025 | 9.54 | 9.99 | 9.51 | 9.99 | 9.99 | 3.42% | 2,465 |
| Apr 7, 2025 | 9.40 | 9.71 | 9.31 | 9.66 | 9.66 | 0.21% | 3,988 |
| Apr 4, 2025 | 9.73 | 10.45 | 9.43 | 9.64 | 9.64 | -0.72% | 5,058 |
| Apr 3, 2025 | 9.78 | 10.05 | 9.71 | 9.71 | 9.71 | -3.29% | 6,642 |
| Apr 2, 2025 | 9.75 | 10.04 | 9.75 | 10.04 | 10.04 | -3.46% | 1,459 |
| Apr 1, 2025 | 9.78 | 10.40 | 9.78 | 10.40 | 10.40 | 5.69% | 1,511 |
| Mar 31, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.84 | -0.81% | 2,719 |
| Mar 28, 2025 | 9.85 | 10.08 | 9.85 | 9.92 | 9.92 | 0.21% | 2,517 |
| Mar 27, 2025 | 10.14 | 10.28 | 9.72 | 9.90 | 9.90 | -3.71% | 47,886 |
| Mar 26, 2025 | 10.45 | 10.45 | 10.28 | 10.28 | 10.28 | 1.58% | 871 |
| Mar 25, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | -0.88% | 1,100 |
| Mar 24, 2025 | 10.50 | 10.50 | 10.21 | 10.21 | 10.21 | -2.67% | 4,864 |
| Mar 21, 2025 | 10.49 | 10.49 | 10.45 | 10.49 | 10.49 | 0.77% | 1,999 |
| Mar 20, 2025 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | -0.38% | 4,878 |
| Mar 19, 2025 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.19% | 1,212 |
| Mar 18, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | - | 581 |
| Mar 17, 2025 | 10.45 | 10.45 | 10.35 | 10.43 | 10.43 | -0.10% | 10,015 |
| Mar 14, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 1.26% | 3,658 |
| Mar 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.15% | 239 |
| Mar 12, 2025 | 10.26 | 10.43 | 10.25 | 10.43 | 10.43 | 1.46% | 1,595 |
| Mar 11, 2025 | 10.30 | 10.30 | 10.10 | 10.28 | 10.28 | 0.10% | 3,787 |
| Mar 10, 2025 | 10.49 | 10.49 | 10.27 | 10.27 | 10.27 | -0.29% | 1,724 |
| Mar 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 579 |
| Mar 6, 2025 | 10.30 | 10.30 | 10.26 | 10.30 | 10.30 | - | 4,989 |
| Mar 5, 2025 | 10.29 | 10.30 | 10.26 | 10.30 | 10.30 | 0.68% | 2,038 |
| Mar 4, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.39% | 7,274 |
| Mar 3, 2025 | 10.31 | 10.31 | 10.26 | 10.27 | 10.27 | 0.20% | 8,492 |
| Feb 28, 2025 | 10.17 | 10.25 | 10.16 | 10.25 | 10.25 | 0.78% | 3,005 |
| Feb 27, 2025 | 10.10 | 10.24 | 10.10 | 10.17 | 10.17 | 0.60% | 8,294 |